Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	45.92	46.39	44.82	45.67	2,035,591	-0.23(-0.50%)
Apr 27, 2012	44.36	46.50	43.20	45.90	2,197,497	+1.54(+3.47%)
Apr 26, 2012	42.62	44.78	42.60	44.36	1,979,543	+1.80(+4.23%)
Apr 25, 2012	42.38	42.69	41.01	42.56	1,291,513	+1.24(+3.00%)
Apr 24, 2012	43.55	44.39	40.95	41.32	2,826,152	-2.07(-4.77%)
Apr 23, 2012	40.82	43.66	39.73	43.39	3,497,821	+2.11(+5.11%)
Apr 20, 2012	41.90	42.25	41.20	41.28	1,356,296	-0.62(-1.48%)
Apr 19, 2012	43.38	44.65	41.61	41.90	2,162,536	-1.08(-2.51%)
Apr 18, 2012	42.60	43.29	42.25	42.98	1,003,754	+0.10(+0.23%)
Apr 17, 2012	42.30	43.20	41.91	42.88	1,175,026	+0.78(+1.85%)
Apr 16, 2012	44.32	44.60	41.08	42.10	3,018,766	-1.52(-3.48%)
Apr 13, 2012	44.00	44.74	43.03	43.62	1,304,053	-0.36(-0.82%)
Apr 12, 2012	42.90	44.07	42.79	43.98	1,526,852	+1.08(+2.52%)
Apr 11, 2012	43.74	44.20	41.39	42.90	4,165,763	-0.27(-0.63%)
Apr 10, 2012	46.51	46.70	42.30	43.17	5,874,849	-3.63(-7.76%)
Apr 09, 2012	46.59	47.27	46.40	46.80	1,495,553	-0.73(-1.54%)
Apr 05, 2012	47.27	48.00	46.96	47.53	3,722,565	+0.08(+0.17%)
Apr 04, 2012	46.45	47.94	46.30	47.45	1,964,244	+0.44(+0.94%)
Apr 03, 2012	46.22	47.49	46.22	47.01	1,619,482	+0.86(+1.86%)
Apr 02, 2012	46.80	47.00	45.92	46.15	1,475,358	-0.44(-0.94%)
Mar 30, 2012	46.24	46.75	45.00	46.59	4,633,751	+0.90(+1.97%)
Mar 29, 2012	44.50	45.98	44.46	45.69	2,601,861	+0.67(+1.49%)
Mar 28, 2012	46.07	46.42	44.95	45.02	3,189,057	-1.51(-3.25%)
Mar 27, 2012	47.27	47.35	46.35	46.53	2,376,653	-0.55(-1.17%)
Mar 26, 2012	47.62	47.75	46.94	47.08	3,688,068	+0.08(+0.17%)
Mar 23, 2012	48.72	47.83	46.62	47.00	18,077,276	-1.72(-3.53%)
Mar 22, 2012	48.20	50.48	47.97	48.72	3,686,368	+0.09(+0.19%)
Mar 21, 2012	48.87	49.25	47.97	48.63	2,443,240	+0.54(+1.12%)
Mar 20, 2012	47.02	48.33	44.31	48.09	5,485,508	+2.77(+6.11%)
Mar 19, 2012	46.51	47.41	44.59	45.32	2,697,518	-0.96(-2.07%)
Mar 16, 2012	47.72	47.97	45.72	46.28	1,299,941	-1.37(-2.88%)
Mar 15, 2012	48.03	48.17	46.70	47.65	1,219,676	+0.08(+0.17%)
Mar 14, 2012	48.90	48.90	47.17	47.57	1,576,577	-1.18(-2.42%)
Mar 13, 2012	48.52	49.93	48.13	48.75	2,468,011	+0.18(+0.37%)
Mar 12, 2012	46.94	48.60	46.30	48.57	3,081,095	-1.02(-2.06%)
Mar 09, 2012	47.70	50.69	47.49	49.59	3,940,372	+2.51(+5.33%)
Mar 08, 2012	46.87	47.64	46.29	47.08	1,136,919	+0.98(+2.13%)
Mar 07, 2012	47.26	47.50	45.44	46.10	1,725,453	-0.71(-1.52%)
Mar 06, 2012	47.10	47.80	46.36	46.81	2,034,149	-1.82(-3.74%)
Mar 05, 2012	48.31	49.75	46.34	48.63	3,750,312	+0.68(+1.42%)
Mar 02, 2012	46.40	48.83	45.34	47.95	2,689,786	+2.22(+4.85%)
Mar 01, 2012	43.69	46.50	43.60	45.73	2,651,147	+2.48(+5.73%)
Feb 29, 2012	42.72	44.15	42.24	43.25	1,182,984	+0.56(+1.31%)
Feb 28, 2012	43.90	43.90	42.26	42.69	1,029,485	-0.97(-2.22%)
Feb 27, 2012	41.82	44.02	41.57	43.66	1,631,327	+2.15(+5.18%)
Feb 24, 2012	41.07	42.20	40.61	41.51	685,110	+0.75(+1.84%)
Feb 23, 2012	40.76	42.80	40.67	40.76	1,174,584	-0.29(-0.71%)
Feb 22, 2012	40.66	42.05	39.62	41.05	1,773,206	-0.05(-0.12%)
Feb 21, 2012	42.07	42.11	40.17	41.10	1,417,293	-0.72(-1.72%)
Feb 17, 2012	42.35	42.70	41.75	41.82	752,030	-0.43(-1.02%)
Feb 16, 2012	42.75	43.81	41.51	42.25	1,621,870	-0.60(-1.40%)
Feb 15, 2012	43.47	44.97	41.88	42.85	5,556,190	+0.00(+0.00%)
Feb 14, 2012	39.49	43.00	39.25	42.85	11,284,114	+9.24(+27.49%)
Feb 13, 2012	34.20	34.87	33.02	33.61	2,767,698	+0.14(+0.42%)
Feb 10, 2012	33.51	33.82	33.38	33.47	896,075	-0.50(-1.47%)
Feb 09, 2012	33.71	34.24	33.13	33.97	1,025,385	+0.76(+2.29%)
Feb 08, 2012	32.98	33.33	31.75	33.21	1,187,443	+0.55(+1.68%)
Feb 07, 2012	33.31	33.78	32.65	32.66	1,001,730	-0.47(-1.42%)
Feb 06, 2012	32.64	33.81	32.39	33.13	1,030,657	+0.62(+1.91%)
Feb 03, 2012	31.81	32.82	31.81	32.51	936,880	+0.84(+2.65%)
Feb 02, 2012	31.57	32.00	31.38	31.67	1,047,175	+0.37(+1.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.